Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00002820 | 2024-05-24 12:14PM EDT | 2.82 | 9.30 | 8.80 | 10.45 | 0.00 | - | 2 | 2 | 320.70% |
| F240719C00003820 | 2024-05-29 2:19PM EDT | 3.82 | 7.76 | 7.30 | 9.45 | 0.00 | - | 4 | 5 | 178.13% |
| F240719C00005820 | 2024-05-06 1:54PM EDT | 5.82 | 6.70 | 5.35 | 7.50 | 0.00 | - | 23 | 1 | 132.81% |
| F240719C00006820 | 2024-05-31 10:32AM EDT | 6.82 | 5.20 | 4.60 | 6.50 | +0.07 | +1.36% | 2 | 8 | 130.86% |
| F240719C00007820 | 2024-05-10 1:33PM EDT | 7.82 | 4.30 | 4.00 | 5.25 | 0.00 | - | 1 | 13 | 115.43% |
| F240719C00008820 | 2024-05-30 3:24PM EDT | 8.82 | 3.02 | 2.83 | 4.50 | 0.00 | - | 2 | 22 | 95.70% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 9.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240719C00009820 | 2024-05-31 3:56PM EDT | 9.82 | 2.43 | 2.05 | 2.75 | +0.39 | +19.12% | 7 | 137 | 80.08% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 10.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240719C00010820 | 2024-05-31 3:36PM EDT | 10.82 | 1.45 | 1.47 | 1.50 | +0.31 | +27.19% | 98 | 652 | 38.48% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 11.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240719C00011820 | 2024-05-31 3:56PM EDT | 11.82 | 0.71 | 0.71 | 0.72 | +0.22 | +44.90% | 1,078 | 15,245 | 31.45% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 12.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240719C00012820 | 2024-05-31 3:59PM EDT | 12.82 | 0.24 | 0.24 | 0.25 | +0.09 | +60.00% | 2,194 | 66,865 | 28.71% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 13.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 6.25% |
| F240719C00013820 | 2024-05-31 3:41PM EDT | 13.82 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 326 | 22,237 | 28.71% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 14.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 12.50% |
| F240719C00014820 | 2024-05-31 3:26PM EDT | 14.82 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 8,715 | 32.42% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 12.50% |
| F240719C00015820 | 2024-05-31 2:10PM EDT | 15.82 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 1,627 | 37.50% |
| F240719C00016000 | 2024-02-14 2:37PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 25.00% |
| F240719C00016820 | 2024-05-31 2:37PM EDT | 16.82 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 25 | 1,230 | 47.66% |
| F240719C00017000 | 2024-02-14 11:00AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 716 | 25.00% |
| F240719C00017820 | 2024-05-31 2:12PM EDT | 17.82 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 6 | 259 | 71.48% |
| F240719C00018000 | 2024-02-08 1:23PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| F240719C00018820 | 2024-05-30 9:40AM EDT | 18.82 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 342 | 54.69% |
| F240719C00019000 | 2024-02-13 10:46AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 25.00% |
| F240719C00019820 | 2024-05-02 12:30PM EDT | 19.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 720 | 56.25% |
| F240719C00020000 | 2024-02-14 1:59PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 25.00% |
| F240719C00020820 | 2024-04-26 12:39PM EDT | 20.82 | 0.02 | 0.00 | 0.90 | 0.00 | - | 13 | 298 | 127.73% |
| F240719C00021000 | 2024-02-12 2:23PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 141 | 25.00% |
| F240719C00021820 | 2024-04-24 9:56AM EDT | 21.82 | 0.03 | 0.00 | 0.01 | 0.00 | - | 46 | 492 | 60.94% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 168.75% |
| F240719P00003000 | 2024-02-12 4:30PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| F240719P00003820 | 2024-03-07 10:30AM EDT | 3.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 125.00% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 4.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| F240719P00005000 | 2024-02-09 4:13PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| F240719P00005820 | 2024-03-18 11:37AM EDT | 5.82 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 139 | 96.88% |
| F240719P00006000 | 2024-02-06 11:38AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 129 | 50.00% |
| F240719P00006820 | 2024-05-17 11:22AM EDT | 6.82 | 0.01 | 0.00 | 1.00 | 0.00 | - | 480 | 530 | 166.60% |
| F240719P00007000 | 2024-02-07 4:55PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 50.00% |
| F240719P00007820 | 2024-05-29 2:11PM EDT | 7.82 | 0.02 | 0.00 | 0.22 | 0.00 | - | 100 | 316 | 85.55% |
| F240719P00008000 | 2024-02-12 11:20AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| F240719P00008820 | 2024-05-29 2:56PM EDT | 8.82 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 5,315 | 49.61% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 25.00% |
| F240719P00009820 | 2024-05-31 9:32AM EDT | 9.82 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 18 | 801 | 37.50% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240719P00010820 | 2024-05-31 3:40PM EDT | 10.82 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 203 | 39,643 | 29.30% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240719P00011820 | 2024-05-31 3:54PM EDT | 11.82 | 0.31 | 0.30 | 0.32 | -0.16 | -34.04% | 3,405 | 46,024 | 26.17% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 12.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 1.56% |
| F240719P00012820 | 2024-05-31 3:46PM EDT | 12.82 | 0.85 | 0.83 | 0.92 | -0.28 | -24.78% | 324 | 20,265 | 27.54% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240719P00013820 | 2024-05-31 12:52PM EDT | 13.82 | 2.00 | 1.57 | 2.01 | -0.35 | -14.89% | 24 | 229 | 49.22% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 14.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240719P00014820 | 2024-05-31 3:51PM EDT | 14.82 | 1.88 | 2.33 | 2.98 | -1.09 | -36.70% | 25 | 352 | 60.16% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 15.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240719P00015820 | 2024-05-09 3:02PM EDT | 15.82 | 3.70 | 2.62 | 5.20 | 0.00 | - | 10 | 1 | 65.23% |
| F240719P00016000 | 2024-02-09 12:34PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 692 | 722 | 0.00% |
| F240719P00016820 | 2024-05-16 3:04PM EDT | 16.82 | 4.55 | 3.95 | 5.40 | 0.00 | - | 24 | 0 | 112.70% |
| F240719P00017820 | 2024-02-21 11:06AM EDT | 17.82 | 5.60 | 3.85 | 6.80 | 0.00 | - | 1 | 6 | 148.73% |
| F240719P00018000 | 2024-02-09 1:50PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| F240719P00018820 | 2024-05-01 12:01PM EDT | 18.82 | 6.45 | 6.05 | 7.70 | 0.00 | - | 3 | 0 | 87.11% |
| F240719P00019000 | 2024-02-13 10:49AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240719P00021820 | 2024-02-05 3:05PM EDT | 21.82 | 10.50 | 9.15 | 10.20 | 0.00 | - | - | 0 | 139.84% |
| F240719P00022000 | 2024-02-05 3:05PM EDT | 22.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.